Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascendant Resources Inc (TSX: ASND )

0.0550 -0.0050 (-8.33%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.1200 0.1300 0.1200 0.1200 141,900 +0.00(+0.00%)
May 28, 2020 0.1100 0.1200 0.1100 0.1200 10,325 +0.00(+0.00%)
May 27, 2020 0.1100 0.1200 0.1100 0.1200 426,502 +0.01(+9.09%)
May 26, 2020 0.1200 0.1200 0.1100 0.1100 135,000 -0.01(-8.33%)
May 22, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 21, 2020 0.1200 0.1200 0.1200 0.1200 22,300 +0.00(+0.00%)
May 20, 2020 0.1200 0.1200 0.1200 0.1200 24,000 +0.00(+0.00%)
May 19, 2020 0.1200 0.1200 0.1200 0.1200 3,550 +0.00(+0.00%)
May 15, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 14, 2020 0.1200 0.1200 0.1200 0.1200 5,200 +0.01(+9.09%)
May 13, 2020 0.1200 0.1200 0.1100 0.1100 105,000 -0.01(-8.33%)
May 12, 2020 0.1200 0.1200 0.1200 0.1200 162,999 +0.00(+0.00%)
May 11, 2020 0.1300 0.1300 0.1200 0.1200 12,000 +0.00(+0.00%)
May 08, 2020 0.1200 0.1200 0.1100 0.1200 815,309 +0.00(+0.00%)
May 07, 2020 0.1200 0.1200 0.1200 0.1200 11,000 +0.00(+0.00%)
May 06, 2020 0.1200 0.1200 0.1100 0.1200 32,940 +0.01(+9.09%)
May 05, 2020 0.1200 0.1200 0.1100 0.1100 21,102 -0.01(-8.33%)
May 04, 2020 0.1200 0.1200 0.1100 0.1200 22,632 +0.00(+0.00%)
May 01, 2020 0.1200 0.1200 0.1100 0.1200 62,882 +0.00(+0.00%)
Apr 30, 2020 0.1200 0.1200 0.1100 0.1200 47,944 +0.00(+0.00%)
Apr 29, 2020 0.1300 0.1300 0.1200 0.1200 90,804 +0.01(+9.09%)
Apr 28, 2020 0.1300 0.1300 0.1100 0.1100 56,126 -0.01(-8.33%)
Apr 27, 2020 0.1200 0.1300 0.1200 0.1200 283,725 -0.01(-7.69%)
Apr 24, 2020 0.1400 0.1400 0.1300 0.1300 6,951 -0.01(-7.14%)
Apr 23, 2020 0.1500 0.1500 0.1200 0.1400 187,201 -0.03(-17.65%)
Apr 22, 2020 0.1200 0.1700 0.1100 0.1700 1,135,927 +0.06(+54.55%)
Apr 21, 2020 0.1200 0.1200 0.1100 0.1100 34,672 -0.01(-8.33%)
Apr 20, 2020 0.1300 0.1300 0.1100 0.1200 523,704 +0.00(+0.00%)
Apr 17, 2020 0.1200 0.1200 0.1200 0.1200 51,683 -0.01(-7.69%)
Apr 16, 2020 0.1400 0.1400 0.1300 0.1300 231,287 +0.00(+0.00%)
Apr 15, 2020 0.1500 0.1500 0.1300 0.1300 4,500 -0.01(-7.14%)
Apr 14, 2020 0.1400 0.1400 0.1400 0.1400 24,758 +0.00(+0.00%)
Apr 13, 2020 0.1600 0.1600 0.1400 0.1400 6,637 -0.01(-6.67%)
Apr 09, 2020 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Apr 08, 2020 0.1400 0.1700 0.1400 0.1700 29,000 +0.05(+41.67%)
Apr 07, 2020 0.1200 0.1200 0.1100 0.1200 243,500 +0.01(+9.09%)
Apr 06, 2020 0.1200 0.1200 0.1100 0.1100 13,500 +0.00(+0.00%)
Apr 03, 2020 0.1200 0.1200 0.1100 0.1100 112,000 -0.01(-8.33%)
Apr 02, 2020 0.1200 0.1200 0.1200 0.1200 6,500 +0.00(+0.00%)
Apr 01, 2020 0.1200 0.1200 0.1200 0.1200 20,369 +0.00(+0.00%)
Mar 31, 2020 0.1200 0.1200 0.1200 0.1200 88,500 +0.02(+20.00%)
Mar 30, 2020 0.1000 0.1100 0.1000 0.1000 113,500 -0.01(-9.09%)
Mar 27, 2020 0.1100 0.1100 0.1100 0.1100 5,500 -0.02(-15.38%)
Mar 26, 2020 0.1300 0.1300 0.1200 0.1300 43,500 +0.01(+8.33%)
Mar 25, 2020 0.1200 0.1300 0.1200 0.1200 13,500 +0.01(+9.09%)
Mar 24, 2020 0.1000 0.1100 0.1000 0.1100 222,500 +0.00(+0.00%)
Mar 20, 2020 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Mar 19, 2020 0.1000 0.1000 0.0900 0.1000 51,700 +0.00(+0.00%)
Mar 18, 2020 0.1200 0.1200 0.1000 0.1000 2,500 -0.01(-9.09%)
Mar 17, 2020 0.1100 0.1100 0.1100 0.1100 9,000 -0.01(-8.33%)
Mar 16, 2020 0.1200 0.1200 0.1000 0.1200 196,923 +0.00(+0.00%)
Mar 13, 2020 0.1300 0.1400 0.1200 0.1200 343,498 +0.00(+0.00%)
Mar 12, 2020 0.1200 0.1200 0.1000 0.1200 217,500 -0.03(-20.00%)
Mar 11, 2020 0.1800 0.1800 0.1500 0.1500 8,500 +0.00(+0.00%)
Mar 10, 2020 0.1800 0.1800 0.1200 0.1500 203,019 -0.03(-16.67%)
Mar 09, 2020 0.2200 0.2200 0.1700 0.1800 88,000 -0.03(-14.29%)
Mar 06, 2020 0.2700 0.2700 0.2000 0.2100 60,000 -0.06(-22.22%)
Mar 03, 2020 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.